5958 三洋工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 590 | 595 | 585 | 585 | 25,000 | 5,850 |
| 1995-12-28 | 578 | 580 | 570 | 580 | 26,000 | 5,800 |
| 1995-12-27 | 579 | 579 | 568 | 568 | 19,000 | 5,680 |
| 1995-12-26 | 568 | 570 | 560 | 560 | 23,000 | 5,600 |
| 1995-12-25 | 571 | 571 | 565 | 565 | 48,000 | 5,650 |
| 1995-12-22 | 590 | 590 | 565 | 570 | 32,000 | 5,700 |
| 1995-12-21 | 590 | 601 | 585 | 590 | 85,000 | 5,900 |
| 1995-12-20 | 595 | 595 | 585 | 594 | 12,000 | 5,940 |
| 1995-12-19 | 597 | 597 | 590 | 595 | 44,000 | 5,950 |
| 1995-12-18 | 609 | 609 | 598 | 600 | 52,000 | 6,000 |
| 1995-12-15 | 589 | 590 | 585 | 589 | 38,000 | 5,890 |
| 1995-12-14 | 579 | 589 | 578 | 581 | 61,000 | 5,810 |
| 1995-12-13 | 595 | 595 | 575 | 575 | 29,000 | 5,750 |
| 1995-12-12 | 574 | 577 | 573 | 575 | 29,000 | 5,750 |
| 1995-12-11 | 585 | 586 | 573 | 573 | 28,000 | 5,730 |
| 1995-12-08 | 590 | 598 | 581 | 585 | 120,000 | 5,850 |
| 1995-12-07 | 568 | 590 | 568 | 586 | 128,000 | 5,860 |
| 1995-12-06 | 561 | 570 | 560 | 563 | 27,000 | 5,630 |
| 1995-12-05 | 545 | 570 | 543 | 560 | 80,000 | 5,600 |
| 1995-12-04 | 539 | 544 | 531 | 542 | 43,000 | 5,420 |
| 1995-12-01 | 539 | 539 | 530 | 531 | 40,000 | 5,310 |
| 1995-11-30 | 521 | 543 | 521 | 539 | 34,000 | 5,390 |
| 1995-11-29 | 530 | 530 | 520 | 520 | 28,000 | 5,200 |
| 1995-11-28 | 530 | 531 | 521 | 521 | 9,000 | 5,210 |
| 1995-11-27 | 535 | 535 | 530 | 530 | 15,000 | 5,300 |
| 1995-11-24 | 510 | 525 | 510 | 515 | 60,000 | 5,150 |
| 1995-11-22 | 527 | 530 | 525 | 525 | 12,000 | 5,250 |
| 1995-11-21 | 530 | 530 | 526 | 526 | 4,000 | 5,260 |
| 1995-11-20 | 538 | 548 | 538 | 546 | 8,000 | 5,460 |
| 1995-11-17 | 520 | 540 | 520 | 530 | 16,000 | 5,300 |
| 1995-11-16 | 520 | 520 | 520 | 520 | 16,000 | 5,200 |
| 1995-11-15 | 540 | 540 | 520 | 530 | 11,000 | 5,300 |
| 1995-11-14 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-11-13 | 540 | 550 | 540 | 545 | 26,000 | 5,450 |
| 1995-11-10 | 521 | 521 | 521 | 521 | 6,000 | 5,210 |
| 1995-11-09 | 523 | 528 | 521 | 522 | 11,000 | 5,220 |
| 1995-11-08 | 526 | 526 | 522 | 526 | 16,000 | 5,260 |
| 1995-11-07 | 530 | 530 | 528 | 530 | 17,000 | 5,300 |
| 1995-11-06 | 538 | 540 | 530 | 530 | 12,000 | 5,300 |
| 1995-11-02 | 528 | 528 | 528 | 528 | 7,000 | 5,280 |
| 1995-11-01 | 537 | 537 | 528 | 528 | 28,000 | 5,280 |
| 1995-10-31 | 534 | 534 | 525 | 527 | 53,000 | 5,270 |
| 1995-10-30 | 539 | 539 | 531 | 531 | 50,000 | 5,310 |
| 1995-10-27 | 542 | 560 | 525 | 535 | 150,000 | 5,350 |
| 1995-10-26 | 511 | 545 | 510 | 545 | 94,000 | 5,450 |
| 1995-10-25 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1995-10-24 | 513 | 513 | 510 | 510 | 15,000 | 5,100 |
| 1995-10-23 | 513 | 513 | 510 | 511 | 15,000 | 5,110 |
| 1995-10-20 | 512 | 512 | 504 | 510 | 57,000 | 5,100 |
| 1995-10-19 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1995-10-18 | 511 | 511 | 511 | 511 | 9,000 | 5,110 |
| 1995-10-17 | 508 | 508 | 506 | 508 | 19,000 | 5,080 |
| 1995-10-16 | 508 | 511 | 507 | 508 | 48,000 | 5,080 |
| 1995-10-13 | 530 | 530 | 513 | 513 | 8,000 | 5,130 |
| 1995-10-12 | 544 | 545 | 530 | 531 | 20,000 | 5,310 |
| 1995-10-11 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1995-10-09 | 534 | 550 | 534 | 550 | 12,000 | 5,500 |
| 1995-10-06 | 520 | 525 | 520 | 524 | 8,000 | 5,240 |
| 1995-10-05 | 508 | 510 | 507 | 510 | 19,000 | 5,100 |
| 1995-10-04 | 506 | 516 | 506 | 508 | 13,000 | 5,080 |
| 1995-10-03 | 516 | 516 | 510 | 516 | 12,000 | 5,160 |
| 1995-10-02 | 521 | 521 | 515 | 516 | 7,000 | 5,160 |
| 1995-09-29 | 518 | 518 | 518 | 518 | 4,000 | 5,180 |
| 1995-09-27 | 530 | 550 | 530 | 550 | 27,000 | 5,500 |
| 1995-09-26 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1995-09-25 | 521 | 530 | 519 | 530 | 33,000 | 5,300 |
| 1995-09-22 | 532 | 532 | 521 | 521 | 92,000 | 5,210 |
| 1995-09-21 | 530 | 532 | 530 | 532 | 10,000 | 5,320 |
| 1995-09-20 | 555 | 555 | 530 | 530 | 9,000 | 5,300 |
| 1995-09-19 | 551 | 551 | 540 | 540 | 16,000 | 5,400 |
| 1995-09-18 | 567 | 567 | 550 | 550 | 15,000 | 5,500 |
| 1995-09-14 | 570 | 570 | 556 | 570 | 13,000 | 5,700 |
| 1995-09-13 | 569 | 570 | 569 | 570 | 44,000 | 5,700 |
| 1995-09-12 | 555 | 570 | 555 | 570 | 10,000 | 5,700 |
| 1995-09-11 | 560 | 560 | 555 | 555 | 20,000 | 5,550 |
| 1995-09-08 | 557 | 557 | 536 | 557 | 9,000 | 5,570 |
| 1995-09-07 | 558 | 558 | 537 | 558 | 11,000 | 5,580 |
| 1995-09-06 | 550 | 570 | 550 | 560 | 4,000 | 5,600 |
| 1995-09-05 | 580 | 580 | 560 | 560 | 13,000 | 5,600 |
| 1995-09-04 | 585 | 585 | 574 | 580 | 8,000 | 5,800 |
| 1995-09-01 | 570 | 575 | 570 | 575 | 16,000 | 5,750 |
| 1995-08-31 | 565 | 565 | 550 | 560 | 15,000 | 5,600 |
| 1995-08-30 | 575 | 580 | 570 | 575 | 16,000 | 5,750 |
| 1995-08-29 | 575 | 578 | 565 | 575 | 22,000 | 5,750 |
| 1995-08-28 | 555 | 565 | 555 | 565 | 28,000 | 5,650 |
| 1995-08-25 | 555 | 555 | 550 | 550 | 4,000 | 5,500 |
| 1995-08-24 | 532 | 550 | 531 | 550 | 21,000 | 5,500 |
| 1995-08-23 | 529 | 530 | 527 | 530 | 25,000 | 5,300 |
| 1995-08-22 | 541 | 550 | 530 | 532 | 59,000 | 5,320 |
| 1995-08-21 | 555 | 555 | 535 | 535 | 10,000 | 5,350 |
| 1995-08-18 | 567 | 567 | 555 | 555 | 4,000 | 5,550 |
| 1995-08-17 | 563 | 569 | 556 | 569 | 10,000 | 5,690 |
| 1995-08-16 | 560 | 571 | 554 | 565 | 26,000 | 5,650 |
| 1995-08-15 | 530 | 550 | 530 | 550 | 48,000 | 5,500 |
| 1995-08-14 | 515 | 520 | 515 | 520 | 6,000 | 5,200 |
| 1995-08-11 | 511 | 520 | 505 | 520 | 18,000 | 5,200 |
| 1995-08-10 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1995-08-08 | 505 | 510 | 500 | 510 | 67,000 | 5,100 |
| 1995-08-07 | 511 | 516 | 509 | 510 | 33,000 | 5,100 |
| 1995-08-04 | 525 | 525 | 511 | 511 | 37,000 | 5,110 |
| 1995-08-03 | 527 | 527 | 523 | 523 | 10,000 | 5,230 |
| 1995-08-02 | 521 | 529 | 521 | 528 | 5,000 | 5,280 |
| 1995-08-01 | 528 | 528 | 511 | 513 | 6,000 | 5,130 |
| 1995-07-31 | 511 | 527 | 511 | 527 | 3,000 | 5,270 |
| 1995-07-28 | 512 | 512 | 509 | 510 | 44,000 | 5,100 |
| 1995-07-27 | 545 | 545 | 510 | 510 | 36,000 | 5,100 |
| 1995-07-25 | 519 | 530 | 519 | 530 | 25,000 | 5,300 |
| 1995-07-24 | 517 | 517 | 517 | 517 | 62,000 | 5,170 |
| 1995-07-21 | 516 | 516 | 515 | 516 | 8,000 | 5,160 |
| 1995-07-20 | 539 | 539 | 510 | 511 | 90,000 | 5,110 |
| 1995-07-19 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1995-07-18 | 543 | 544 | 540 | 540 | 7,000 | 5,400 |
| 1995-07-17 | 540 | 541 | 540 | 541 | 2,000 | 5,410 |
| 1995-07-14 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-07-13 | 588 | 588 | 585 | 585 | 4,000 | 5,850 |
| 1995-07-12 | 570 | 590 | 564 | 588 | 31,000 | 5,880 |
| 1995-07-11 | 564 | 564 | 563 | 563 | 8,000 | 5,630 |
| 1995-07-10 | 580 | 580 | 563 | 563 | 6,000 | 5,630 |
| 1995-07-07 | 550 | 551 | 545 | 551 | 18,000 | 5,510 |
| 1995-07-06 | 524 | 530 | 524 | 530 | 4,000 | 5,300 |
| 1995-07-04 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1995-07-03 | 551 | 551 | 551 | 551 | 22,000 | 5,510 |
| 1995-06-30 | 551 | 551 | 551 | 551 | 5,000 | 5,510 |
| 1995-06-29 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1995-06-27 | 560 | 560 | 555 | 555 | 10,000 | 5,550 |
| 1995-06-26 | 552 | 552 | 552 | 552 | 8,000 | 5,520 |
| 1995-06-23 | 553 | 553 | 552 | 552 | 72,000 | 5,520 |
| 1995-06-22 | 552 | 553 | 552 | 553 | 24,000 | 5,530 |
| 1995-06-21 | 552 | 558 | 552 | 558 | 2,000 | 5,580 |
| 1995-06-20 | 554 | 558 | 554 | 558 | 90,000 | 5,580 |
| 1995-06-19 | 553 | 558 | 553 | 555 | 25,000 | 5,550 |
| 1995-06-16 | 552 | 553 | 552 | 552 | 28,000 | 5,520 |
| 1995-06-15 | 552 | 552 | 551 | 552 | 78,000 | 5,520 |
| 1995-06-14 | 553 | 555 | 553 | 553 | 23,000 | 5,530 |
| 1995-06-13 | 559 | 559 | 553 | 553 | 35,000 | 5,530 |
| 1995-06-12 | 553 | 553 | 553 | 553 | 46,000 | 5,530 |
| 1995-06-09 | 553 | 553 | 553 | 553 | 32,000 | 5,530 |
| 1995-06-08 | 559 | 559 | 550 | 553 | 26,000 | 5,530 |
| 1995-06-07 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1995-06-06 | 530 | 544 | 530 | 544 | 10,000 | 5,440 |
| 1995-06-05 | 544 | 544 | 520 | 530 | 3,000 | 5,300 |
| 1995-06-02 | 548 | 548 | 548 | 548 | 3,000 | 5,480 |
| 1995-06-01 | 519 | 519 | 518 | 518 | 8,000 | 5,180 |
| 1995-05-31 | 518 | 518 | 518 | 518 | 16,000 | 5,180 |
| 1995-05-30 | 518 | 518 | 518 | 518 | 18,000 | 5,180 |
| 1995-05-29 | 512 | 515 | 512 | 515 | 12,000 | 5,150 |
| 1995-05-26 | 490 | 492 | 480 | 492 | 36,000 | 4,920 |
| 1995-05-25 | 491 | 491 | 487 | 487 | 36,000 | 4,870 |
| 1995-05-24 | 491 | 496 | 490 | 490 | 47,000 | 4,900 |
| 1995-05-23 | 480 | 490 | 480 | 490 | 11,000 | 4,900 |
| 1995-05-22 | 495 | 495 | 480 | 480 | 11,000 | 4,800 |
| 1995-05-19 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1995-05-18 | 539 | 539 | 539 | 539 | 3,000 | 5,390 |
| 1995-05-17 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 1995-05-16 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-05-15 | 555 | 555 | 520 | 520 | 6,000 | 5,200 |
| 1995-05-12 | 545 | 560 | 545 | 560 | 20,000 | 5,600 |
| 1995-05-11 | 535 | 540 | 525 | 525 | 18,000 | 5,250 |
| 1995-05-10 | 528 | 535 | 528 | 535 | 4,000 | 5,350 |
| 1995-05-09 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1995-05-08 | 525 | 527 | 525 | 527 | 2,000 | 5,270 |
| 1995-05-02 | 545 | 545 | 525 | 525 | 8,000 | 5,250 |
| 1995-05-01 | 525 | 527 | 524 | 525 | 40,000 | 5,250 |
| 1995-04-28 | 535 | 535 | 525 | 525 | 3,000 | 5,250 |
| 1995-04-27 | 546 | 558 | 546 | 550 | 12,000 | 5,500 |
| 1995-04-26 | 525 | 526 | 525 | 526 | 4,000 | 5,260 |
| 1995-04-25 | 535 | 539 | 530 | 535 | 28,000 | 5,350 |
| 1995-04-24 | 540 | 540 | 535 | 535 | 10,000 | 5,350 |
| 1995-04-21 | 537 | 541 | 537 | 541 | 9,000 | 5,410 |
| 1995-04-20 | 549 | 554 | 524 | 524 | 9,000 | 5,240 |
| 1995-04-19 | 525 | 549 | 525 | 549 | 5,000 | 5,490 |
| 1995-04-18 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1995-04-17 | 538 | 553 | 538 | 553 | 5,000 | 5,530 |
| 1995-04-14 | 557 | 558 | 557 | 558 | 4,000 | 5,580 |
| 1995-04-13 | 548 | 560 | 548 | 560 | 9,000 | 5,600 |
| 1995-04-12 | 550 | 560 | 550 | 560 | 35,000 | 5,600 |
| 1995-04-11 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1995-04-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-04-07 | 550 | 550 | 530 | 530 | 6,000 | 5,300 |
| 1995-04-06 | 530 | 530 | 530 | 530 | 13,000 | 5,300 |
| 1995-04-05 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-04-04 | 510 | 520 | 510 | 510 | 9,000 | 5,100 |
| 1995-04-03 | 505 | 505 | 495 | 495 | 13,000 | 4,950 |
| 1995-03-31 | 520 | 529 | 520 | 529 | 10,000 | 5,290 |
| 1995-03-30 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1995-03-29 | 507 | 520 | 507 | 520 | 20,000 | 5,200 |
| 1995-03-28 | 511 | 512 | 501 | 503 | 66,000 | 5,030 |
| 1995-03-27 | 520 | 520 | 506 | 511 | 44,000 | 5,110 |
| 1995-03-24 | 542 | 542 | 540 | 540 | 29,000 | 5,400 |
| 1995-03-23 | 542 | 542 | 542 | 542 | 23,000 | 5,420 |
| 1995-03-22 | 542 | 542 | 542 | 542 | 8,000 | 5,420 |
| 1995-03-20 | 542 | 542 | 540 | 540 | 26,000 | 5,400 |
| 1995-03-17 | 570 | 570 | 532 | 532 | 12,000 | 5,320 |
| 1995-03-16 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
| 1995-03-15 | 602 | 602 | 590 | 590 | 8,000 | 5,900 |
| 1995-03-14 | 604 | 604 | 594 | 594 | 5,000 | 5,940 |
| 1995-03-13 | 595 | 605 | 594 | 594 | 20,000 | 5,940 |
| 1995-03-10 | 595 | 595 | 594 | 594 | 3,000 | 5,940 |
| 1995-03-09 | 604 | 604 | 591 | 594 | 6,000 | 5,940 |
| 1995-03-08 | 602 | 605 | 602 | 605 | 11,000 | 6,050 |
| 1995-03-07 | 605 | 608 | 603 | 603 | 7,000 | 6,030 |
| 1995-03-06 | 602 | 603 | 601 | 603 | 5,000 | 6,030 |
| 1995-03-03 | 605 | 605 | 600 | 601 | 4,000 | 6,010 |
| 1995-03-02 | 608 | 608 | 605 | 605 | 4,000 | 6,050 |
| 1995-03-01 | 602 | 605 | 602 | 602 | 6,000 | 6,020 |
| 1995-02-28 | 606 | 618 | 606 | 612 | 6,000 | 6,120 |
| 1995-02-27 | 630 | 630 | 600 | 600 | 20,000 | 6,000 |
| 1995-02-24 | 638 | 638 | 630 | 630 | 5,000 | 6,300 |
| 1995-02-23 | 648 | 648 | 638 | 638 | 3,000 | 6,380 |
| 1995-02-22 | 665 | 665 | 655 | 655 | 806,000 | 6,550 |
| 1995-02-21 | 659 | 665 | 658 | 665 | 13,000 | 6,650 |
| 1995-02-20 | 660 | 660 | 655 | 659 | 804,000 | 6,590 |
| 1995-02-17 | 660 | 680 | 660 | 680 | 5,000 | 6,800 |
| 1995-02-15 | 698 | 698 | 679 | 680 | 6,000 | 6,800 |
| 1995-02-14 | 668 | 688 | 668 | 688 | 17,000 | 6,880 |
| 1995-02-13 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1995-02-10 | 665 | 665 | 652 | 653 | 7,000 | 6,530 |
| 1995-02-09 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1995-02-08 | 680 | 680 | 660 | 660 | 3,000 | 6,600 |
| 1995-02-07 | 681 | 681 | 681 | 681 | 5,000 | 6,810 |
| 1995-02-06 | 682 | 682 | 681 | 682 | 4,000 | 6,820 |
| 1995-02-03 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-02-02 | 722 | 722 | 690 | 700 | 17,000 | 7,000 |
| 1995-02-01 | 725 | 725 | 715 | 721 | 27,000 | 7,210 |
| 1995-01-31 | 768 | 768 | 729 | 730 | 47,000 | 7,300 |
| 1995-01-30 | 720 | 752 | 720 | 752 | 35,000 | 7,520 |
| 1995-01-27 | 700 | 710 | 695 | 700 | 45,000 | 7,000 |
| 1995-01-26 | 695 | 695 | 671 | 671 | 44,000 | 6,710 |
| 1995-01-25 | 670 | 705 | 665 | 675 | 202,000 | 6,750 |
| 1995-01-24 | 651 | 661 | 651 | 661 | 8,000 | 6,610 |
| 1995-01-23 | 661 | 661 | 651 | 660 | 26,000 | 6,600 |
| 1995-01-20 | 675 | 675 | 661 | 661 | 31,000 | 6,610 |
| 1995-01-19 | 675 | 675 | 670 | 675 | 53,000 | 6,750 |
| 1995-01-18 | 675 | 675 | 670 | 675 | 36,000 | 6,750 |
| 1995-01-17 | 687 | 691 | 681 | 681 | 11,000 | 6,810 |
| 1995-01-13 | 702 | 702 | 681 | 681 | 29,000 | 6,810 |
| 1995-01-12 | 701 | 705 | 701 | 705 | 20,000 | 7,050 |
| 1995-01-10 | 691 | 691 | 691 | 691 | 5,000 | 6,910 |
| 1995-01-09 | 700 | 700 | 691 | 691 | 9,000 | 6,910 |
| 1995-01-06 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 1995-01-05 | 709 | 709 | 709 | 709 | 9,000 | 7,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株